Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.000 | 4.080 | 4.000 | 4.000 | 3,950 | -0.06(-1.38%) |
Dec 30, 2019 | 4.160 | 4.320 | 4.001 | 4.056 | 2,772 | +0.13(+3.43%) |
Dec 27, 2019 | 4.232 | 4.232 | 3.920 | 3.922 | 862 | -0.32(-7.51%) |
Dec 26, 2019 | 4.160 | 4.240 | 4.025 | 4.240 | 3,142 | +0.16(+3.92%) |
Dec 24, 2019 | 4.080 | 4.160 | 3.920 | 4.080 | 3,125 | -0.12(-2.86%) |
Dec 23, 2019 | 4.320 | 4.320 | 4.027 | 4.200 | 947 | +0.04(+0.96%) |
Dec 20, 2019 | 4.400 | 4.400 | 4.160 | 4.160 | 1,975 | -0.22(-5.02%) |
Dec 19, 2019 | 4.320 | 4.464 | 4.320 | 4.380 | 2,310 | -0.02(-0.51%) |
Dec 18, 2019 | 4.720 | 4.720 | 4.400 | 4.402 | 1,695 | -0.29(-6.25%) |
Dec 17, 2019 | 4.654 | 4.720 | 4.342 | 4.696 | 3,599 | +0.26(+5.96%) |
Dec 16, 2019 | 4.400 | 4.720 | 4.323 | 4.432 | 1,270 | -0.22(-4.73%) |
Dec 13, 2019 | 4.400 | 4.847 | 4.400 | 4.652 | 2,187 | +0.14(+3.12%) |
Dec 12, 2019 | 4.815 | 4.815 | 4.280 | 4.511 | 3,616 | -0.05(-1.07%) |
Dec 11, 2019 | 4.800 | 4.960 | 4.320 | 4.560 | 4,337 | -0.01(-0.14%) |
Dec 10, 2019 | 4.960 | 4.960 | 4.561 | 4.566 | 2,686 | -0.39(-7.94%) |
Dec 09, 2019 | 5.224 | 5.564 | 4.880 | 4.960 | 2,937 | -0.26(-5.01%) |
Dec 06, 2019 | 5.760 | 5.920 | 4.732 | 5.222 | 22,237 | -0.38(-6.76%) |
Dec 05, 2019 | 4.560 | 5.680 | 4.000 | 5.600 | 14,652 | +1.20(+27.27%) |
Dec 04, 2019 | 4.080 | 4.800 | 4.080 | 4.400 | 16,264 | +0.60(+15.79%) |
Dec 03, 2019 | 3.760 | 4.001 | 3.760 | 3.800 | 2,376 | -0.20(-5.00%) |
Dec 02, 2019 | 4.400 | 4.480 | 3.840 | 4.000 | 6,695 | -0.40(-9.01%) |
Nov 29, 2019 | 5.280 | 5.280 | 3.770 | 4.396 | 14,600 | -0.80(-15.46%) |
Nov 27, 2019 | 4.320 | 6.480 | 3.600 | 5.200 | 119,287 | +1.52(+41.24%) |
Nov 26, 2019 | 3.523 | 3.682 | 3.523 | 3.682 | 384 | +0.00(+0.04%) |
Nov 25, 2019 | 3.440 | 3.839 | 3.440 | 3.680 | 654 | +0.28(+8.24%) |
Nov 22, 2019 | 4.048 | 4.080 | 3.200 | 3.400 | 7,912 | -0.68(-16.67%) |
Nov 21, 2019 | 4.240 | 4.560 | 4.049 | 4.080 | 654 | -0.32(-7.27%) |
Nov 20, 2019 | 4.104 | 4.486 | 4.089 | 4.400 | 617 | +0.28(+6.90%) |
Nov 19, 2019 | 4.160 | 4.240 | 4.048 | 4.116 | 2,016 | +0.04(+0.88%) |
Nov 18, 2019 | 4.055 | 4.128 | 4.055 | 4.080 | 1,286 | -0.16(-3.74%) |
Nov 15, 2019 | 4.048 | 4.240 | 4.000 | 4.238 | 3,012 | +0.08(+1.88%) |
Nov 14, 2019 | 4.560 | 4.880 | 4.080 | 4.160 | 3,238 | -0.51(-10.84%) |
Nov 13, 2019 | 4.267 | 4.960 | 4.267 | 4.666 | 12,814 | +0.60(+14.80%) |
Nov 12, 2019 | 4.320 | 4.320 | 4.064 | 4.064 | 1,085 | -0.26(-5.93%) |
Nov 11, 2019 | 4.320 | 4.320 | 4.160 | 4.320 | 897 | -0.08(-1.84%) |
Nov 08, 2019 | 4.494 | 4.562 | 4.400 | 4.401 | 1,650 | +0.02(+0.38%) |
Nov 07, 2019 | 4.181 | 4.384 | 4.160 | 4.384 | 764 | +0.29(+7.03%) |
Nov 06, 2019 | 4.048 | 4.400 | 4.048 | 4.096 | 702 | -0.08(-2.03%) |
Nov 05, 2019 | 4.160 | 4.400 | 4.048 | 4.181 | 5,610 | +0.10(+2.45%) |
Nov 04, 2019 | 4.800 | 4.800 | 4.066 | 4.081 | 2,559 | -0.31(-6.97%) |
Nov 01, 2019 | 5.040 | 5.040 | 4.256 | 4.386 | 1,575 | +0.20(+4.84%) |
Oct 31, 2019 | 4.568 | 4.640 | 4.000 | 4.184 | 3,270 | -0.48(-10.28%) |
Oct 30, 2019 | 4.568 | 4.800 | 4.568 | 4.663 | 500 | -0.26(-5.37%) |
Oct 29, 2019 | 4.778 | 5.040 | 4.640 | 4.928 | 823 | -0.10(-1.97%) |
Oct 28, 2019 | 5.042 | 5.120 | 4.408 | 5.027 | 3,328 | +0.23(+4.73%) |
Oct 25, 2019 | 4.688 | 5.040 | 4.688 | 4.800 | 2,787 | -0.08(-1.64%) |
Oct 24, 2019 | 5.115 | 5.115 | 4.880 | 4.880 | 950 | -0.16(-3.17%) |
Oct 23, 2019 | 4.800 | 5.120 | 4.688 | 5.040 | 2,234 | +0.35(+7.51%) |
Oct 22, 2019 | 5.176 | 5.176 | 4.688 | 4.688 | 2,600 | -0.03(-0.68%) |
Oct 21, 2019 | 5.200 | 5.233 | 4.647 | 4.720 | 3,886 | -0.40(-7.81%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.765 | 5.120 | 4,612 | -0.24(-4.48%) |
Oct 17, 2019 | 4.800 | 5.600 | 4.800 | 5.360 | 6,044 | +0.08(+1.52%) |
Oct 16, 2019 | 4.880 | 8.000 | 4.800 | 5.280 | 88,584 | +0.82(+18.34%) |
Oct 15, 2019 | 4.400 | 4.704 | 4.400 | 4.462 | 2,642 | -0.03(-0.77%) |
Oct 14, 2019 | 4.840 | 4.840 | 4.400 | 4.496 | 1,756 | -0.33(-6.80%) |
Oct 11, 2019 | 4.559 | 5.176 | 4.559 | 4.824 | 250 | +0.14(+3.04%) |
Oct 10, 2019 | 4.442 | 4.810 | 4.400 | 4.682 | 1,032 | -0.28(-5.70%) |
Oct 09, 2019 | 5.200 | 5.200 | 4.443 | 4.965 | 2,353 | +0.16(+3.43%) |
Oct 08, 2019 | 4.800 | 5.042 | 4.800 | 4.800 | 1,561 | +0.00(+0.00%) |
Oct 07, 2019 | 5.200 | 5.200 | 4.800 | 4.800 | 1,778 | -0.40(-7.69%) |
Oct 04, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 225 | +0.06(+1.17%) |
Oct 03, 2019 | 5.200 | 5.460 | 5.046 | 5.140 | 767 | -0.06(-1.15%) |
Oct 02, 2019 | 5.680 | 5.920 | 5.200 | 5.200 | 1,505 | -0.72(-12.16%) |
Oct 01, 2019 | 5.280 | 6.000 | 5.200 | 5.920 | 885 | +0.96(+19.35%) |
Sep 30, 2019 | 5.520 | 6.000 | 4.880 | 4.960 | 1,083 | +0.00(+0.00%) |
Sep 27, 2019 | 5.200 | 5.760 | 4.960 | 4.960 | 887 | +0.08(+1.64%) |
Sep 26, 2019 | 5.120 | 5.440 | 4.880 | 4.880 | 3,457 | -0.18(-3.51%) |
Sep 25, 2019 | 5.120 | 5.600 | 4.856 | 5.058 | 3,854 | +0.42(+9.00%) |
Sep 24, 2019 | 5.120 | 5.120 | 4.640 | 4.640 | 528 | -0.48(-9.38%) |
Sep 23, 2019 | 5.120 | 5.120 | 4.642 | 5.120 | 1,523 | +0.00(+0.00%) |
Sep 20, 2019 | 4.960 | 5.120 | 4.800 | 5.120 | 625 | +0.16(+3.23%) |
Sep 19, 2019 | 5.520 | 5.520 | 4.960 | 4.960 | 150 | -0.16(-3.13%) |
Sep 18, 2019 | 4.800 | 5.360 | 4.400 | 5.120 | 3,381 | +0.24(+4.92%) |
Sep 17, 2019 | 4.960 | 5.360 | 4.880 | 4.880 | 465 | -0.24(-4.76%) |
Sep 16, 2019 | 5.120 | 5.440 | 4.880 | 5.124 | 3,600 | +0.16(+3.31%) |
Sep 13, 2019 | 5.576 | 5.576 | 4.960 | 4.960 | 1,350 | -0.40(-7.46%) |
Sep 12, 2019 | 4.960 | 5.360 | 4.960 | 5.360 | 122 | +0.00(+0.00%) |
Sep 11, 2019 | 5.440 | 5.600 | 4.960 | 5.360 | 1,515 | -0.08(-1.47%) |
Sep 10, 2019 | 4.937 | 5.600 | 4.937 | 5.440 | 1,606 | +0.48(+9.68%) |
Sep 09, 2019 | 5.520 | 5.520 | 4.960 | 4.960 | 1,283 | -0.40(-7.46%) |
Sep 06, 2019 | 5.516 | 5.572 | 5.333 | 5.360 | 375 | +0.12(+2.29%) |
Sep 05, 2019 | 5.600 | 5.600 | 4.897 | 5.240 | 11,339 | -0.36(-6.43%) |
Sep 04, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 | +0.00(+0.00%) |
Sep 03, 2019 | 6.080 | 6.400 | 5.600 | 5.600 | 855 | -0.19(-3.23%) |
Aug 30, 2019 | 5.696 | 6.256 | 5.696 | 5.787 | 425 | -0.21(-3.55%) |
Aug 29, 2019 | 5.920 | 6.000 | 5.874 | 6.000 | 743 | +0.00(+0.00%) |
Aug 28, 2019 | 6.240 | 6.400 | 6.000 | 6.000 | 1,182 | -0.79(-11.60%) |
Aug 27, 2019 | 6.320 | 6.800 | 6.320 | 6.787 | 1,261 | +0.47(+7.39%) |
Aug 26, 2019 | 6.800 | 6.800 | 6.320 | 6.320 | 187 | -0.35(-5.30%) |
Aug 23, 2019 | 6.640 | 6.674 | 6.320 | 6.674 | 425 | +0.35(+5.59%) |
Aug 22, 2019 | 6.400 | 6.640 | 6.320 | 6.320 | 1,147 | -0.08(-1.25%) |
Aug 21, 2019 | 6.560 | 6.560 | 6.160 | 6.400 | 426 | -0.16(-2.44%) |
Aug 20, 2019 | 6.560 | 6.560 | 6.320 | 6.560 | 601 | +0.00(+0.00%) |
Aug 19, 2019 | 6.800 | 6.800 | 6.560 | 6.560 | 679 | -0.16(-2.38%) |
Aug 16, 2019 | 7.325 | 7.359 | 6.640 | 6.720 | 962 | -0.48(-6.67%) |
Aug 15, 2019 | 7.760 | 7.760 | 7.200 | 7.200 | 944 | +0.12(+1.69%) |
Aug 14, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 64 | +0.00(+0.07%) |
Aug 13, 2019 | 7.040 | 7.440 | 7.040 | 7.075 | 1,326 | -0.36(-4.90%) |
Aug 12, 2019 | 7.746 | 7.807 | 7.440 | 7.440 | 524 | +0.00(+0.00%) |
Aug 09, 2019 | 8.400 | 8.800 | 6.400 | 7.440 | 11,912 | -1.60(-17.70%) |
Aug 08, 2019 | 9.040 | 9.680 | 9.040 | 9.040 | 241 | -0.48(-5.04%) |
Aug 07, 2019 | 9.680 | 9.692 | 9.520 | 9.520 | 518 | -0.13(-1.33%) |
Aug 06, 2019 | 9.979 | 9.979 | 9.648 | 9.648 | 268 | -0.06(-0.66%) |
Aug 05, 2019 | 9.760 | 9.799 | 9.600 | 9.712 | 668 | -0.05(-0.49%) |
Aug 02, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 62 | -0.48(-4.69%) |
Aug 01, 2019 | 9.920 | 10.24 | 9.824 | 10.24 | 168 | -0.08(-0.78%) |
Jul 31, 2019 | 10.24 | 10.32 | 9.681 | 10.32 | 1,640 | +0.00(+0.00%) |
Jul 30, 2019 | 9.729 | 10.32 | 9.729 | 10.32 | 523 | +0.62(+6.44%) |
Jul 29, 2019 | 10.32 | 10.32 | 9.680 | 9.695 | 1,113 | +0.02(+0.16%) |
Jul 26, 2019 | 9.760 | 10.24 | 9.680 | 9.680 | 1,150 | +0.00(+0.00%) |
Jul 25, 2019 | 9.715 | 9.955 | 9.680 | 9.680 | 576 | -0.24(-2.42%) |
Jul 24, 2019 | 9.680 | 9.957 | 9.680 | 9.920 | 644 | -0.04(-0.35%) |
Jul 23, 2019 | 9.872 | 10.18 | 9.680 | 9.955 | 1,420 | -0.04(-0.45%) |
Jul 22, 2019 | 9.680 | 10.40 | 9.680 | 10.00 | 1,261 | +0.32(+3.31%) |
Jul 19, 2019 | 9.680 | 9.729 | 9.680 | 9.680 | 787 | -0.24(-2.42%) |
Jul 18, 2019 | 10.00 | 10.15 | 9.920 | 9.920 | 188 | -0.13(-1.30%) |
Jul 17, 2019 | 10.00 | 10.05 | 10.00 | 10.05 | 183 | -0.23(-2.23%) |
Jul 16, 2019 | 10.20 | 10.28 | 9.940 | 10.28 | 321 | +0.36(+3.62%) |
Jul 15, 2019 | 10.43 | 10.43 | 9.840 | 9.920 | 329 | +0.16(+1.64%) |
Jul 12, 2019 | 10.16 | 10.16 | 9.680 | 9.760 | 837 | -0.16(-1.61%) |
Jul 11, 2019 | 9.840 | 10.48 | 9.809 | 9.920 | 746 | +0.00(+0.00%) |
Jul 10, 2019 | 10.32 | 10.32 | 9.920 | 9.920 | 103 | -0.16(-1.59%) |
Jul 09, 2019 | 10.24 | 10.24 | 10.08 | 10.08 | 223 | -0.32(-3.08%) |
Jul 08, 2019 | 10.40 | 10.40 | 10.08 | 10.40 | 504 | +0.23(+2.24%) |
Jul 05, 2019 | 10.16 | 10.40 | 10.16 | 10.17 | 825 | +0.01(+0.12%) |
Jul 03, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 212 | +0.27(+2.73%) |
Jul 02, 2019 | 9.840 | 10.16 | 9.840 | 9.890 | 864 | -0.04(-0.39%) |
Jul 01, 2019 | 10.32 | 10.32 | 9.809 | 9.929 | 1,127 | +0.09(+0.90%) |
Jun 28, 2019 | 10.24 | 10.32 | 9.680 | 9.840 | 375 | +0.08(+0.82%) |
Jun 27, 2019 | 10.16 | 10.16 | 9.760 | 9.760 | 1,107 | -0.40(-3.94%) |
Jun 26, 2019 | 10.08 | 10.16 | 9.700 | 10.16 | 942 | +0.08(+0.79%) |
Jun 25, 2019 | 10.08 | 10.16 | 9.680 | 10.08 | 422 | +0.08(+0.80%) |
Jun 24, 2019 | 9.680 | 10.33 | 9.680 | 10.00 | 976 | +0.16(+1.63%) |
Jun 21, 2019 | 10.08 | 10.08 | 9.680 | 9.840 | 1,462 | -0.09(-0.89%) |
Jun 20, 2019 | 10.40 | 10.40 | 9.920 | 9.928 | 1,716 | +0.04(+0.43%) |
Jun 19, 2019 | 10.24 | 10.56 | 9.886 | 9.886 | 732 | +0.13(+1.29%) |
Jun 18, 2019 | 9.680 | 10.08 | 9.245 | 9.760 | 4,617 | +0.55(+5.99%) |
Jun 17, 2019 | 9.200 | 9.208 | 9.120 | 9.208 | 733 | +0.17(+1.86%) |
Jun 14, 2019 | 9.120 | 9.120 | 8.723 | 9.040 | 575 | +0.36(+4.16%) |
Jun 13, 2019 | 8.679 | 8.679 | 8.679 | 8.679 | 21 | +0.48(+5.83%) |
Jun 12, 2019 | 8.481 | 9.120 | 8.201 | 8.201 | 660 | -0.28(-3.29%) |
Jun 11, 2019 | 9.040 | 9.228 | 8.418 | 8.480 | 1,480 | -0.16(-1.85%) |
Jun 10, 2019 | 7.847 | 9.280 | 7.847 | 8.640 | 4,069 | +1.02(+13.46%) |
Jun 07, 2019 | 8.000 | 8.000 | 7.615 | 7.615 | 150 | -0.30(-3.85%) |
Jun 06, 2019 | 8.038 | 8.160 | 7.807 | 7.920 | 412 | -0.20(-2.46%) |
Jun 05, 2019 | 8.480 | 8.480 | 7.640 | 8.120 | 1,041 | -0.28(-3.33%) |
Jun 04, 2019 | 8.400 | 8.518 | 8.320 | 8.400 | 739 | -0.24(-2.78%) |
Jun 03, 2019 | 8.400 | 8.640 | 8.320 | 8.640 | 475 | +0.24(+2.86%) |
May 31, 2019 | 8.480 | 8.506 | 8.320 | 8.400 | 3,612 | -0.14(-1.62%) |
May 30, 2019 | 8.400 | 8.720 | 8.400 | 8.538 | 2,893 | +0.06(+0.69%) |
May 29, 2019 | 8.560 | 8.640 | 8.400 | 8.480 | 1,976 | +0.08(+0.95%) |
May 28, 2019 | 8.720 | 8.800 | 8.400 | 8.400 | 2,929 | -0.40(-4.55%) |
May 24, 2019 | 8.800 | 8.960 | 8.800 | 8.800 | 462 | +0.00(+0.00%) |
May 23, 2019 | 8.764 | 8.960 | 8.764 | 8.800 | 1,781 | +0.16(+1.85%) |
May 22, 2019 | 8.640 | 8.684 | 8.640 | 8.640 | 371 | -0.32(-3.57%) |
May 21, 2019 | 8.960 | 8.960 | 8.640 | 8.960 | 1,250 | +0.35(+4.07%) |
May 20, 2019 | 8.640 | 8.959 | 8.610 | 8.610 | 727 | -0.03(-0.35%) |
May 17, 2019 | 9.600 | 9.600 | 8.560 | 8.640 | 2,150 | -1.12(-11.48%) |
May 16, 2019 | 8.560 | 9.760 | 8.560 | 9.760 | 6,198 | -0.72(-6.87%) |
May 15, 2019 | 10.56 | 10.56 | 9.920 | 10.48 | 698 | +0.08(+0.77%) |
May 14, 2019 | 10.26 | 10.40 | 9.970 | 10.40 | 3,067 | -0.08(-0.76%) |
May 13, 2019 | 11.20 | 11.20 | 10.48 | 10.48 | 938 | -0.08(-0.76%) |
May 10, 2019 | 10.59 | 10.72 | 10.41 | 10.56 | 1,487 | -0.16(-1.49%) |
May 09, 2019 | 10.48 | 10.80 | 10.24 | 10.72 | 1,011 | +0.54(+5.27%) |
May 08, 2019 | 10.40 | 10.40 | 10.18 | 10.18 | 128 | +0.10(+1.02%) |
May 07, 2019 | 10.40 | 10.40 | 10.00 | 10.08 | 3,519 | +0.00(+0.00%) |
May 06, 2019 | 10.00 | 10.72 | 10.00 | 10.08 | 238 | -0.16(-1.56%) |
May 03, 2019 | 10.40 | 10.80 | 10.13 | 10.24 | 637 | +0.32(+3.22%) |
May 02, 2019 | 11.12 | 11.12 | 9.841 | 9.921 | 230 | -0.72(-6.76%) |
May 01, 2019 | 10.80 | 11.18 | 9.951 | 10.64 | 3,546 | +0.25(+2.39%) |
Apr 30, 2019 | 9.600 | 10.64 | 9.392 | 10.39 | 3,684 | +1.11(+11.97%) |
Apr 29, 2019 | 9.520 | 9.600 | 9.040 | 9.281 | 4,591 | +0.08(+0.88%) |
Apr 26, 2019 | 9.104 | 9.200 | 9.005 | 9.200 | 337 | +0.24(+2.68%) |
Apr 25, 2019 | 8.880 | 8.960 | 8.800 | 8.960 | 689 | +0.00(+0.00%) |
Apr 24, 2019 | 9.200 | 9.200 | 8.880 | 8.960 | 792 | -0.40(-4.27%) |
Apr 23, 2019 | 9.475 | 9.475 | 9.360 | 9.360 | 68 | -0.08(-0.86%) |
Apr 22, 2019 | 9.360 | 9.441 | 9.040 | 9.441 | 521 | -0.08(-0.83%) |
Apr 18, 2019 | 9.246 | 9.604 | 9.064 | 9.520 | 1,587 | -0.13(-1.39%) |
Apr 17, 2019 | 9.760 | 9.760 | 9.600 | 9.654 | 1,021 | +0.13(+1.41%) |
Apr 16, 2019 | 9.440 | 9.680 | 9.394 | 9.520 | 652 | +0.51(+5.69%) |
Apr 15, 2019 | 10.54 | 10.75 | 8.800 | 9.007 | 3,720 | -1.55(-14.70%) |
Apr 12, 2019 | 10.48 | 10.75 | 10.32 | 10.56 | 937 | -0.24(-2.21%) |
Apr 11, 2019 | 10.72 | 10.88 | 10.53 | 10.80 | 921 | +0.40(+3.84%) |
Apr 10, 2019 | 11.36 | 11.36 | 10.40 | 10.40 | 1,891 | -0.56(-5.11%) |
Apr 09, 2019 | 11.52 | 11.52 | 10.80 | 10.96 | 1,591 | -0.64(-5.52%) |
Apr 08, 2019 | 11.20 | 11.60 | 10.96 | 11.60 | 1,982 | +0.40(+3.57%) |
Apr 05, 2019 | 11.36 | 11.36 | 10.97 | 11.20 | 1,087 | +0.00(+0.01%) |
Apr 04, 2019 | 11.28 | 11.36 | 10.88 | 11.20 | 2,395 | +0.32(+2.93%) |
Apr 03, 2019 | 10.80 | 11.36 | 10.80 | 10.88 | 3,815 | -0.08(-0.73%) |
Apr 02, 2019 | 10.40 | 11.04 | 10.00 | 10.96 | 3,775 | -0.40(-3.52%) |
Apr 01, 2019 | 12.24 | 12.24 | 11.28 | 11.36 | 3,859 | -0.40(-3.40%) |
Mar 29, 2019 | 11.04 | 12.32 | 11.00 | 11.76 | 11,187 | +0.88(+8.09%) |
Mar 28, 2019 | 10.40 | 10.88 | 10.40 | 10.88 | 4,001 | +0.56(+5.43%) |
Mar 27, 2019 | 10.40 | 10.48 | 10.08 | 10.32 | 4,114 | +0.08(+0.78%) |
Mar 26, 2019 | 9.760 | 10.48 | 9.760 | 10.24 | 2,075 | +0.56(+5.83%) |
Mar 25, 2019 | 9.934 | 9.934 | 9.280 | 9.676 | 2,597 | -0.24(-2.46%) |
Mar 22, 2019 | 9.600 | 10.08 | 9.600 | 9.920 | 2,600 | +0.48(+5.08%) |
Mar 21, 2019 | 9.208 | 9.601 | 9.208 | 9.440 | 1,010 | +0.08(+0.85%) |
Mar 20, 2019 | 9.640 | 9.648 | 9.120 | 9.360 | 3,646 | -0.48(-4.88%) |
Mar 19, 2019 | 10.24 | 10.24 | 9.520 | 9.840 | 1,033 | -0.24(-2.38%) |
Mar 18, 2019 | 9.520 | 10.80 | 9.520 | 10.08 | 4,240 | +0.88(+9.57%) |
Mar 15, 2019 | 9.040 | 9.600 | 9.040 | 9.200 | 2,700 | +0.40(+4.55%) |
Mar 14, 2019 | 8.753 | 9.120 | 8.753 | 8.800 | 1,501 | +0.16(+1.85%) |
Mar 13, 2019 | 8.320 | 9.120 | 8.320 | 8.640 | 1,257 | +0.40(+4.85%) |
Mar 12, 2019 | 8.600 | 8.600 | 8.240 | 8.240 | 516 | -0.24(-2.83%) |
Mar 11, 2019 | 8.480 | 8.960 | 8.362 | 8.480 | 1,217 | +0.19(+2.28%) |
Mar 08, 2019 | 8.350 | 8.480 | 8.291 | 8.291 | 1,175 | -0.15(-1.76%) |
Mar 07, 2019 | 8.464 | 8.464 | 8.328 | 8.440 | 421 | -0.20(-2.32%) |
Mar 06, 2019 | 8.399 | 8.996 | 8.380 | 8.641 | 4,358 | +0.32(+3.86%) |
Mar 05, 2019 | 8.320 | 8.400 | 8.240 | 8.320 | 636 | -0.02(-0.23%) |
Mar 04, 2019 | 8.400 | 8.400 | 8.314 | 8.339 | 3,778 | -0.06(-0.72%) |
Mar 01, 2019 | 9.200 | 9.280 | 8.240 | 8.400 | 3,962 | -0.59(-6.55%) |
Feb 28, 2019 | 9.280 | 9.440 | 8.978 | 8.989 | 2,791 | -0.53(-5.58%) |
Feb 27, 2019 | 9.440 | 9.599 | 9.440 | 9.520 | 1,356 | +0.00(+0.00%) |
Feb 26, 2019 | 9.600 | 9.600 | 9.440 | 9.520 | 790 | -0.08(-0.83%) |
Feb 25, 2019 | 10.00 | 10.16 | 9.600 | 9.600 | 1,634 | -0.08(-0.83%) |
Feb 22, 2019 | 9.920 | 10.00 | 9.520 | 9.680 | 2,212 | +0.08(+0.83%) |
Feb 21, 2019 | 9.840 | 9.840 | 9.600 | 9.600 | 896 | -0.08(-0.83%) |
Feb 20, 2019 | 10.08 | 10.31 | 9.600 | 9.680 | 3,197 | -0.32(-3.20%) |
Feb 19, 2019 | 11.04 | 11.04 | 10.00 | 10.00 | 2,467 | -1.04(-9.42%) |
Feb 15, 2019 | 11.76 | 11.76 | 10.96 | 11.04 | 1,800 | -0.32(-2.82%) |
Feb 14, 2019 | 11.84 | 11.84 | 11.04 | 11.36 | 2,033 | -0.08(-0.71%) |
Feb 13, 2019 | 12.56 | 12.56 | 10.40 | 11.44 | 5,418 | -1.36(-10.61%) |
Feb 12, 2019 | 9.920 | 12.80 | 9.920 | 12.80 | 1,702 | +3.12(+32.23%) |
Feb 11, 2019 | 10.00 | 10.64 | 9.366 | 9.680 | 4,537 | -0.20(-2.02%) |
Feb 08, 2019 | 9.600 | 10.11 | 9.360 | 9.880 | 3,537 | +0.04(+0.41%) |
Feb 07, 2019 | 10.80 | 10.80 | 9.600 | 9.840 | 4,399 | -0.96(-8.89%) |
Feb 06, 2019 | 11.20 | 11.34 | 10.56 | 10.80 | 2,544 | -0.16(-1.46%) |
Feb 05, 2019 | 12.08 | 12.08 | 9.680 | 10.96 | 7,706 | -0.96(-8.05%) |
Feb 04, 2019 | 12.96 | 12.96 | 11.12 | 11.92 | 5,147 | -0.96(-7.45%) |
Feb 01, 2019 | 12.80 | 12.96 | 11.76 | 12.88 | 12,237 | +0.40(+3.21%) |
Jan 31, 2019 | 11.60 | 12.56 | 11.12 | 12.48 | 21,162 | +1.36(+12.23%) |
Jan 30, 2019 | 9.680 | 12.72 | 9.600 | 11.12 | 32,219 | +2.08(+23.01%) |
Jan 29, 2019 | 9.040 | 9.634 | 8.960 | 9.040 | 3,576 | +0.24(+2.72%) |
Jan 28, 2019 | 9.840 | 9.840 | 8.801 | 8.801 | 1,566 | -0.72(-7.55%) |
Jan 25, 2019 | 9.280 | 10.72 | 8.880 | 9.520 | 13,837 | +0.40(+4.39%) |
Jan 24, 2019 | 7.280 | 9.120 | 7.280 | 9.120 | 12,132 | +1.78(+24.29%) |
Jan 23, 2019 | 7.280 | 7.338 | 7.280 | 7.338 | 1,736 | +0.06(+0.79%) |
Jan 22, 2019 | 7.521 | 7.521 | 7.280 | 7.280 | 1,653 | -0.16(-2.15%) |
Jan 18, 2019 | 7.440 | 7.440 | 7.200 | 7.440 | 75 | +0.24(+3.33%) |
Jan 17, 2019 | 7.440 | 7.440 | 7.200 | 7.200 | 440 | -0.22(-3.02%) |
Jan 16, 2019 | 7.392 | 7.440 | 7.188 | 7.424 | 1,740 | +0.00(+0.00%) |
Jan 15, 2019 | 7.279 | 7.424 | 6.760 | 7.424 | 305 | +0.38(+5.45%) |
Jan 14, 2019 | 6.768 | 7.160 | 6.768 | 7.040 | 1,853 | +0.28(+4.14%) |
Jan 11, 2019 | 6.992 | 6.992 | 6.760 | 6.760 | 225 | -0.20(-2.87%) |
Jan 10, 2019 | 6.960 | 6.960 | 6.416 | 6.960 | 189 | -0.22(-3.01%) |
Jan 09, 2019 | 7.360 | 7.360 | 6.960 | 7.176 | 1,084 | -0.22(-2.92%) |
Jan 08, 2019 | 6.960 | 7.563 | 6.960 | 7.392 | 2,362 | -0.41(-5.23%) |
Jan 07, 2019 | 7.654 | 8.758 | 7.654 | 7.800 | 194 | +0.20(+2.63%) |
Jan 04, 2019 | 6.960 | 7.600 | 6.960 | 7.600 | 1,562 | +0.84(+12.43%) |
Jan 03, 2019 | 6.800 | 6.800 | 6.760 | 6.760 | 268 | -0.04(-0.59%) |